Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 268.00 | 270.00 | 250.00 | 260.00 | 260.00 | 152,900 |
| 2026-10-16 | 266.00 | 300.00 | 266.00 | 268.00 | 268.00 | 432,000 |
| 2026-10-15 | 318.00 | 318.00 | 302.00 | 312.00 | 312.00 | 91,400 |
| 2026-10-14 | 314.00 | 322.00 | 306.00 | 320.00 | 320.00 | 64,000 |
| 2026-10-13 | 330.00 | 330.00 | 302.00 | 314.00 | 314.00 | 277,700 |
| 2026-10-12 | 314.00 | 370.00 | 312.00 | 324.00 | 324.00 | 855,400 |
| 2026-10-09 | 316.00 | 318.00 | 308.00 | 312.00 | 312.00 | 98,100 |
| 2026-10-08 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 78,800 |
| 2026-10-07 | 318.00 | 320.00 | 310.00 | 312.00 | 312.00 | 49,000 |
| 2026-10-06 | 318.00 | 328.00 | 310.00 | 318.00 | 318.00 | 97,500 |
| 2026-10-05 | 316.00 | 330.00 | 314.00 | 318.00 | 318.00 | 154,700 |
| 2026-10-02 | 320.00 | 332.00 | 312.00 | 324.00 | 324.00 | 86,300 |
| 2026-10-01 | 330.00 | 330.00 | 308.00 | 324.00 | 324.00 | 158,400 |
| 2026-09-30 | 354.00 | 360.00 | 316.00 | 332.00 | 332.00 | 1,098,100 |
| 2026-09-29 | 320.00 | 360.00 | 302.00 | 350.00 | 350.00 | 498,500 |
| 2026-09-28 | 340.00 | 346.00 | 300.00 | 320.00 | 320.00 | 570,100 |
| 2026-09-25 | 344.00 | 372.00 | 340.00 | 340.00 | 340.00 | 395,700 |
| 2026-09-24 | 328.00 | 400.00 | 328.00 | 342.00 | 342.00 | 2,449,000 |
| 2026-09-23 | 342.00 | 342.00 | 322.00 | 328.00 | 328.00 | 161,500 |
| 2026-09-22 | 346.00 | 364.00 | 324.00 | 324.00 | 324.00 | 288,100 |
| 2026-09-21 | 358.00 | 368.00 | 342.00 | 358.00 | 358.00 | 208,600 |
| 2026-09-18 | 380.00 | 380.00 | 346.00 | 358.00 | 358.00 | 151,300 |
| 2026-09-17 | 380.00 | 380.00 | 354.00 | 362.00 | 362.00 | 280,900 |
| 2026-09-16 | 362.00 | 396.00 | 342.00 | 370.00 | 370.00 | 1,139,200 |
| 2026-09-15 | 400.00 | 404.00 | 352.00 | 362.00 | 362.00 | 1,436,300 |
| 2026-09-14 | 330.00 | 402.00 | 322.00 | 400.00 | 400.00 | 4,695,200 |
| 2026-09-11 | 324.00 | 340.00 | 314.00 | 322.00 | 322.00 | 551,100 |
| 2026-09-10 | 316.00 | 322.00 | 314.00 | 320.00 | 320.00 | 115,300 |
| 2026-09-09 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | 30,600 |
| 2026-09-08 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 13,200 |
| 2026-09-07 | 322.00 | 322.00 | 304.00 | 314.00 | 314.00 | 25,700 |
| 2026-09-04 | 320.00 | 322.00 | 308.00 | 318.00 | 318.00 | 173,500 |
| 2026-09-03 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 36,400 |
| 2026-09-02 | 320.00 | 322.00 | 314.00 | 314.00 | 314.00 | 16,800 |
| 2026-09-01 | 326.00 | 326.00 | 302.00 | 310.00 | 310.00 | 103,100 |
| 2026-08-31 | 310.00 | 314.00 | 308.00 | 312.00 | 312.00 | 10,900 |
| 2026-08-28 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | 23,300 |
| 2026-08-27 | 320.00 | 320.00 | 308.00 | 312.00 | 312.00 | 72,800 |
| 2026-08-26 | 314.00 | 316.00 | 306.00 | 312.00 | 312.00 | 17,300 |
| 2026-08-25 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-08-24 | 320.00 | 320.00 | 310.00 | 314.00 | 314.00 | 15,900 |
| 2026-08-21 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | 28,700 |
| 2026-08-20 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | 18,600 |
| 2026-08-19 | 304.00 | 316.00 | 304.00 | 314.00 | 314.00 | 178,800 |
| 2026-08-18 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 21,100 |
| 2026-08-17 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2026-08-14 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | 10,500 |
| 2026-08-13 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | 2,400 |
| 2026-08-12 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 1,300 |
| 2026-08-11 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 31,200 |
| 2026-08-10 | 302.00 | 312.00 | 300.00 | 308.00 | 308.00 | 56,800 |
| 2026-08-07 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 31,100 |
| 2026-08-06 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 10,100 |
| 2026-08-05 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | 24,800 |
| 2026-08-04 | 316.00 | 320.00 | 304.00 | 304.00 | 304.00 | 138,900 |
| 2026-08-03 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | 38,100 |
| 2026-07-31 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | 2,400 |
| 2026-07-30 | 312.00 | 312.00 | 308.00 | 312.00 | 312.00 | 9,500 |
| 2026-07-29 | 310.00 | 312.00 | 306.00 | 312.00 | 312.00 | 9,900 |
| 2026-07-28 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | 7,000 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.